Stockscreener 앱 받기
83.77
2.63%
2.15
American States Water Co 주식 (AWR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-20 | $83.77 | $82.35 | $1.42 | 8,471.0 | +2.63% |
| 2026-10-19 | $82.97 | $81.29 | $1.68 | 235,712.0 | -2.19% |
| 2026-10-16 | $83.47 | $82.30 | $1.17 | 370,223.0 | +0.86% |
| 2026-10-15 | $84.66 | $82.32 | $2.34 | 267,116.0 | +0.35% |
| 2026-10-14 | $83.44 | $81.92 | $1.52 | 221,721.0 | -0.07% |
| 2026-10-13 | $83.72 | $81.89 | $1.83 | 189,765.0 | -0.41% |
| 2026-10-12 | $82.85 | $81.83 | $1.02 | 216,338.0 | +0.72% |
| 2026-10-09 | $82.59 | $81.82 | $0.77 | 144,426.0 | +0.53% |
| 2026-10-08 | $82.65 | $81.06 | $1.59 | 259,297.0 | +0.45% |
| 2026-10-07 | $82.53 | $81.14 | $1.39 | 223,689.0 | -0.12% |
| 2026-10-06 | $82.97 | $81.06 | $1.91 | 267,808.0 | -0.24% |
| 2026-10-05 | $82.81 | $81.19 | $1.62 | 277,669.0 | -1.28% |
| 2026-10-02 | $83.05 | $81.67 | $1.38 | 345,254.0 | +2.01% |
| 2026-10-01 | $82.91 | $81.00 | $1.91 | 280,441.0 | -1.38% |
| 2026-09-30 | $82.73 | $81.97 | $0.76 | 318,009.0 | +0.48% |
| 2026-09-29 | $81.96 | $80.59 | $1.37 | 207,189.0 | +0.73% |
| 2026-09-28 | $82.96 | $81.03 | $1.93 | 225,555.0 | -1.75% |
| 2026-09-25 | $82.84 | $81.68 | $1.16 | 238,086.0 | +0.36% |
| 2026-09-24 | $83.76 | $82.44 | $1.32 | 217,111.0 | -0.89% |
| 2026-09-23 | $84.06 | $82.59 | $1.47 | 277,518.0 | -1.36% |
| 2026-09-22 | $85.38 | $84.04 | $1.33 | 257,416.0 | -0.54% |
American States Water Co 주식 (AWR) 연도별 가격 이력
이 심층 분석에서는 American States Water Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AWR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 American States Water Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
American States Water Co 주식 (AWR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $84.66 | $81.00 | $3.66 | 3,307,930.0 | +1.75% |
| 2026-09 | $90.01 | $80.59 | $9.42 | 4,881,840.0 | -7.79% |
| 2026-08 | $91.72 | $83.20 | $8.52 | 4,446,280.0 | +4.25% |
| 2026-07 | $90.11 | $82.46 | $7.65 | 6,742,118.0 | +3.65% |
| 2026-06 | $83.72 | $75.78 | $7.94 | 8,154,080.0 | +6.94% |
| 2026-05 | $78.75 | $73.89 | $4.86 | 5,700,725.0 | +2.63% |
| 2026-04 | $81.24 | $74.26 | $6.98 | 7,985,371.0 | -0.44% |
| 2026-03 | $77.41 | $71.92 | $5.49 | 6,142,950.0 | +1.46% |
| 2026-02 | $75.59 | $69.50 | $6.09 | 4,872,690.0 | +2.15% |
| 2026-01 | $76.55 | $71.13 | $5.42 | 4,790,423.0 | +0.66% |
American States Water Co 주식 (AWR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $74.69 | $71.34 | $3.35 | 4,890,273.0 | -0.89% |
| 2025-11 | $77.02 | $69.45 | $7.57 | 6,453,825.0 | +3.45% |
| 2025-10 | $77.30 | $69.85 | $7.45 | 6,233,767.0 | -2.74% |
| 2025-09 | $75.03 | $71.11 | $3.92 | 6,007,774.0 | -1.62% |
| 2025-08 | $76.91 | $73.60 | $3.31 | 4,351,953.0 | +1.28% |
| 2025-07 | $78.84 | $71.92 | $6.92 | 5,183,322.0 | -4.00% |
| 2025-06 | $80.16 | $75.57 | $4.59 | 4,028,350.0 | -2.80% |
| 2025-05 | $82.94 | $74.11 | $8.83 | 4,278,768.0 | -2.76% |
| 2025-04 | $81.52 | $73.80 | $7.72 | 5,298,554.0 | +3.09% |
| 2025-03 | $81.82 | $73.76 | $8.06 | 4,701,222.0 | +2.80% |
| 2025-02 | $78.77 | $71.40 | $7.37 | 3,751,576.0 | +2.74% |
| 2025-01 | $78.14 | $70.30 | $7.84 | 3,607,818.0 | -4.14% |
American States Water Co 주식 (AWR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $86.19 | $77.07 | $9.12 | 3,484,554.0 | -8.52% |
| 2024-11 | $87.20 | $81.37 | $5.83 | 4,593,943.0 | +3.46% |
| 2024-10 | $87.50 | $81.75 | $5.75 | 3,718,786.0 | -1.00% |
| 2024-09 | $85.50 | $80.00 | $5.50 | 4,321,152.0 | +2.30% |
| 2024-08 | $85.59 | $79.49 | $6.10 | 3,773,295.0 | -1.34% |
| 2024-07 | $83.89 | $71.16 | $12.73 | 3,796,159.0 | +13.72% |
| 2024-06 | $74.14 | $69.46 | $4.68 | 4,160,725.0 | -1.39% |
| 2024-05 | $79.43 | $70.84 | $8.59 | 4,568,827.0 | +3.88% |
| 2024-04 | $72.57 | $66.03 | $6.54 | 4,623,567.0 | -1.94% |
| 2024-03 | $74.40 | $69.98 | $4.42 | 4,701,984.0 | +1.16% |
| 2024-02 | $77.23 | $70.34 | $6.89 | 4,516,203.0 | -4.28% |
| 2024-01 | $81.32 | $74.28 | $7.04 | 4,166,267.0 | -7.24% |
2.54%
자본화:
|
볼륨(24시간):